小松製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 3,149 | 3,189 | 3,144 | 3,189 | +52 | +1.7% | 4,566,300 |
| 2018/08/28 | 3,150 | 3,198 | 3,132 | 3,137 | +76 | +2.5% | 7,600,800 |
| 2018/08/27 | 3,025 | 3,066 | 3,014 | 3,061 | +64 | +2.1% | 4,434,400 |
| 2018/08/24 | 3,020 | 3,025 | 2,965 | 2,997 | -54 | -1.8% | 5,412,200 |
| 2018/08/23 | 3,086 | 3,090 | 3,026 | 3,051 | -49 | -1.6% | 4,061,800 |
| 2018/08/22 | 3,040 | 3,124 | 3,036 | 3,100 | +73 | +2.4% | 4,020,300 |
| 2018/08/21 | 3,031 | 3,048 | 3,023 | 3,027 | -5 | -0.2% | 3,236,900 |
| 2018/08/20 | 3,017 | 3,041 | 3,012 | 3,032 | +16 | +0.5% | 3,043,700 |
| 2018/08/17 | 3,045 | 3,050 | 2,989.5 | 3,016 | +17 | +0.6% | 3,721,400 |
| 2018/08/16 | 2,950 | 3,004 | 2,920.5 | 2,999 | -1 | ±0% | 6,261,500 |
| 2018/08/15 | 3,076 | 3,081 | 2,984 | 3,000 | -69 | -2.2% | 5,763,800 |
| 2018/08/14 | 3,059 | 3,069 | 3,026 | 3,069 | +41 | +1.4% | 3,898,600 |
| 2018/08/13 | 3,101 | 3,101 | 3,011 | 3,028 | -126 | -4% | 6,686,100 |
| 2018/08/10 | 3,194 | 3,194 | 3,150 | 3,154 | -49 | -1.5% | 3,491,800 |
| 2018/08/09 | 3,246 | 3,250 | 3,195 | 3,203 | -57 | -1.7% | 3,303,600 |
| 2018/08/08 | 3,266 | 3,299 | 3,243 | 3,260 | -12 | -0.4% | 3,536,300 |
| 2018/08/07 | 3,211 | 3,273 | 3,205 | 3,272 | +66 | +2.1% | 3,343,900 |
| 2018/08/06 | 3,201 | 3,232 | 3,193 | 3,206 | -6 | -0.2% | 2,787,600 |
| 2018/08/03 | 3,239 | 3,241 | 3,182 | 3,212 | -27 | -0.8% | 3,549,600 |
| 2018/08/02 | 3,260 | 3,304 | 3,233 | 3,239 | -123 | -3.7% | 6,208,500 |
| 2018/08/01 | 3,375 | 3,393 | 3,341 | 3,362 | +85 | +2.6% | 4,523,000 |
| 2018/07/31 | 3,329 | 3,338 | 3,252 | 3,277 | -70 | -2.1% | 7,454,700 |
| 2018/07/30 | 3,443 | 3,447 | 3,323 | 3,347 | -94 | -2.7% | 7,743,700 |
| 2018/07/27 | 3,432 | 3,453 | 3,392 | 3,441 | +55 | +1.6% | 5,046,700 |
| 2018/07/26 | 3,499 | 3,499 | 3,352 | 3,386 | -18 | -0.5% | 6,531,000 |
| 2018/07/25 | 3,407 | 3,472 | 3,391 | 3,404 | +67 | +2% | 7,658,300 |
| 2018/07/24 | 3,200 | 3,346 | 3,200 | 3,337 | +172 | +5.4% | 8,721,000 |
| 2018/07/23 | 3,160 | 3,177 | 3,145 | 3,165 | -14 | -0.4% | 3,507,800 |
| 2018/07/20 | 3,245 | 3,248 | 3,158 | 3,179 | -67 | -2.1% | 5,627,900 |
| 2018/07/19 | 3,199 | 3,268 | 3,196 | 3,246 | +76 | +2.4% | 4,732,400 |
| 2018/07/18 | 3,180 | 3,198 | 3,167 | 3,170 | +23 | +0.7% | 3,849,100 |
| 2018/07/17 | 3,200 | 3,201 | 3,134 | 3,147 | -30 | -0.9% | 4,928,100 |
| 2018/07/13 | 3,160 | 3,184 | 3,146 | 3,177 | +72 | +2.3% | 5,441,200 |
| 2018/07/12 | 3,095 | 3,124 | 3,081 | 3,105 | +7 | +0.2% | 4,275,200 |
| 2018/07/11 | 3,128 | 3,130 | 3,072 | 3,098 | -80 | -2.5% | 5,927,500 |
| 2018/07/10 | 3,213 | 3,219 | 3,175 | 3,178 | +13 | +0.4% | 6,509,100 |
| 2018/07/09 | 3,195 | 3,205 | 3,121 | 3,165 | -50 | -1.6% | 6,228,800 |
| 2018/07/06 | 3,212 | 3,225 | 3,174 | 3,215 | +33 | +1% | 4,487,700 |
| 2018/07/05 | 3,160 | 3,213 | 3,158 | 3,182 | +32 | +1% | 5,955,700 |
| 2018/07/04 | 3,130 | 3,159 | 3,115 | 3,150 | +12 | +0.4% | 4,015,600 |
| 2018/07/03 | 3,154 | 3,171 | 3,100 | 3,138 | +16 | +0.5% | 5,021,100 |
| 2018/07/02 | 3,200 | 3,232 | 3,112 | 3,122 | -46 | -1.5% | 4,478,300 |
| 2018/06/29 | 3,161 | 3,173 | 3,113 | 3,168 | +48 | +1.5% | 5,459,000 |
| 2018/06/28 | 3,047 | 3,131 | 3,037 | 3,120 | +40 | +1.3% | 4,848,900 |
| 2018/06/27 | 3,107 | 3,126 | 3,061 | 3,080 | -41 | -1.3% | 4,052,600 |
| 2018/06/26 | 3,063 | 3,150 | 3,040 | 3,121 | +20 | +0.6% | 4,585,000 |
| 2018/06/25 | 3,175 | 3,200 | 3,095 | 3,101 | -11 | -0.4% | 3,939,500 |
| 2018/06/22 | 3,101 | 3,127 | 3,076 | 3,112 | -59 | -1.9% | 7,039,900 |
| 2018/06/21 | 3,181 | 3,226 | 3,163 | 3,171 | +12 | +0.4% | 4,659,900 |
| 2018/06/20 | 3,160 | 3,169 | 3,098 | 3,159 | -21 | -0.7% | 7,856,200 |
1651～
1700
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「コマツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コマツ | 447,800円 | -8.8% | -26.9% | 4.24% | 13.32倍 | 1.30倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| 三菱重 | 346,900円 | +7.4% | +6.8% | 0.69% | 44.80倍 | 4.96倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,631,000円 | +1.8% | +10.5% | 2.02% | 17.56倍 | 1.70倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ディスコ | 3,314,000円 | -8.5% | -18.2% | 1.25% | 36.92倍 | 7.31倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＳＭＣ | 5,250,000円 | +7.3% | +10.5% | 1.90% | 20.02倍 | 1.73倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
市場注目の銘柄
チャート関連のコラム
